Mercados españoles cerrados

FMI Common Stock Institutional (FMIUX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,46+0,04 (+0,11%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202435,4635,4635,4635,4635,46-
02 jul 202435,4235,4235,4235,4235,42-
01 jul 202435,2835,2835,2835,2835,28-
28 jun 202435,7535,7535,7535,7535,75-
27 jun 202435,6935,6935,6935,6935,69-
26 jun 202435,6535,6535,6535,6535,65-
25 jun 202435,8535,8535,8535,8535,85-
24 jun 202436,3036,3036,3036,3036,30-
21 jun 202436,2136,2136,2136,2136,21-
20 jun 202436,2136,2136,2136,2136,21-
18 jun 202436,4136,4136,4136,4136,41-
17 jun 202436,1436,1436,1436,1436,14-
14 jun 202435,6835,6835,6835,6835,68-
13 jun 202436,2936,2936,2936,2936,29-
12 jun 202436,4636,4636,4636,4636,46-
11 jun 202435,9035,9035,9035,9035,90-
10 jun 202436,1136,1136,1136,1136,11-
07 jun 202436,1236,1236,1236,1236,12-
06 jun 202436,1536,1536,1536,1536,15-
05 jun 202436,3836,3836,3836,3836,38-
04 jun 202436,0236,0236,0236,0236,02-
03 jun 202436,5736,5736,5736,5736,57-
31 may 202436,9536,9536,9536,9536,95-
30 may 202436,7236,7236,7236,7236,72-
29 may 202436,4936,4936,4936,4936,49-
28 may 202437,0337,0337,0337,0337,03-
24 may 202437,4137,4137,4137,4137,41-
23 may 202436,9836,9836,9836,9836,98-
22 may 202437,2637,2637,2637,2637,26-
21 may 202437,4537,4537,4537,4537,45-
20 may 202437,4837,4837,4837,4837,48-
17 may 202437,2537,2537,2537,2537,25-
16 may 202437,2637,2637,2637,2637,26-
15 may 202437,6037,6037,6037,6037,60-
14 may 202437,1937,1937,1937,1937,19-
13 may 202437,0137,0137,0137,0137,01-
10 may 202437,1137,1137,1137,1137,11-
09 may 202437,0337,0337,0337,0337,03-
08 may 202436,6936,6936,6936,6936,69-
07 may 202436,6936,6936,6936,6936,69-
06 may 202436,6336,6336,6336,6336,63-
03 may 202436,1736,1736,1736,1736,17-
02 may 202435,8135,8135,8135,8135,81-
01 may 202435,5035,5035,5035,5035,50-
30 abr 202435,6935,6935,6935,6935,69-
29 abr 202436,1736,1736,1736,1736,17-
26 abr 202436,0336,0336,0336,0336,03-
25 abr 202435,6135,6135,6135,6135,61-
24 abr 202435,8135,8135,8135,8135,81-
23 abr 202435,7535,7535,7535,7535,75-
22 abr 202435,4135,4135,4135,4135,41-
19 abr 202435,1535,1535,1535,1535,15-
18 abr 202434,9134,9134,9134,9134,91-
17 abr 202434,9634,9634,9634,9634,96-
16 abr 202435,3635,3635,3635,3635,36-
15 abr 202435,4435,4435,4435,4435,44-
12 abr 202435,6735,6735,6735,6735,67-
11 abr 202436,0936,0936,0936,0936,09-
10 abr 202436,1336,1336,1336,1336,13-
09 abr 202436,7036,7036,7036,7036,70-
08 abr 202436,8236,8236,8236,8236,82-
05 abr 202436,7536,7536,7536,7536,75-
04 abr 202436,5036,5036,5036,5036,50-
03 abr 202436,8236,8236,8236,8236,82-
02 abr 202436,6336,6336,6336,6336,63-
01 abr 202437,0637,0637,0637,0637,06-
28 mar 202437,2337,2337,2337,2337,23-
27 mar 202437,1137,1137,1137,1137,11-
26 mar 202436,5336,5336,5336,5336,53-
25 mar 202436,5136,5136,5136,5136,51-
22 mar 202436,7036,7036,7036,7036,70-
21 mar 202437,0737,0737,0737,0737,07-
20 mar 202436,6036,6036,6036,6036,60-
19 mar 202436,2236,2236,2236,2236,22-
18 mar 202435,8235,8235,8235,8235,82-
15 mar 202435,9535,9535,9535,9535,95-
14 mar 202435,7835,7835,7835,7835,78-
13 mar 202436,0936,0936,0936,0936,09-
12 mar 202435,9335,9335,9335,9335,93-
11 mar 202435,8235,8235,8235,8235,82-
08 mar 202436,0236,0236,0236,0236,02-
07 mar 202436,2236,2236,2236,2236,22-
06 mar 202435,8435,8435,8435,8435,84-
05 mar 202435,6235,6235,6235,6235,62-
04 mar 202435,8735,8735,8735,8735,87-
01 mar 202435,7435,7435,7435,7435,74-
29 feb 202435,6035,6035,6035,6035,60-
28 feb 202435,5435,5435,5435,5435,54-
27 feb 202435,5935,5935,5935,5935,59-
26 feb 202435,5335,5335,5335,5335,53-
23 feb 202435,6035,6035,6035,6035,60-
22 feb 202435,3135,3135,3135,3135,31-
21 feb 202434,9234,9234,9234,9234,92-
20 feb 202434,8034,8034,8034,8034,80-
16 feb 202434,9434,9434,9434,9434,94-
15 feb 202435,1135,1135,1135,1135,11-
14 feb 202434,8034,8034,8034,8034,80-
13 feb 202434,2534,2534,2534,2534,25-
12 feb 202435,0735,0735,0735,0735,07-
09 feb 202434,7934,7934,7934,7934,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...